BiG | O banco que entende os seus valores.

Rubis SCA (RUI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
03/07/2026	104.135	0,96%	31,68	31,52	31,88	31,72
02/07/2026	132.072	2,21%	30,70	30,60	31,58	31,42
01/07/2026	136.900	0,13%	30,70	30,30	30,82	30,74
30/06/2026	240.885	-1,85%	31,42	30,50	31,42	30,70
29/06/2026	134.659	-0,82%	31,50	31,28	31,72	31,28
26/06/2026	139.571	0,64%	31,34	31,18	31,74	31,54
25/06/2026	211.210	-0,45%	31,52	31,10	31,54	31,34
24/06/2026	274.868	-2,66%	32,38	31,30	32,38	31,48
23/06/2026	166.630	-0,68%	32,32	32,00	32,48	32,34
22/06/2026	186.169	-2,10%	33,20	32,34	33,26	32,56
19/06/2026	555.618	1,22%	33,24	33,00	33,26	33,26
18/06/2026	278.935	-2,72%	33,98	32,52	34,00	32,86
17/06/2026	195.338	0,42%	33,30	33,22	33,92	33,78
16/06/2026	320.259	0,18%	33,78	33,42	34,40	33,64
15/06/2026	274.554	-0,84%	36,40	33,58	36,54	33,58
12/06/2026	169.694	-0,06%	36,10	35,70	36,30	35,94
11/06/2026	143.354	0,96%	35,60	35,60	36,20	35,96
10/06/2026	187.445	0,79%	35,34	35,28	35,80	35,62
09/06/2026	210.391	-0,28%	35,48	35,32	35,80	35,34
08/06/2026	203.398	0,17%	35,30	35,16	35,64	35,44
05/06/2026	129.705	-0,39%	35,70	35,38	35,82	35,38
04/06/2026	113.105	-0,17%	35,50	35,18	35,66	35,52
03/06/2026	152.504	0,28%	35,58	35,36	35,70	35,58
02/06/2026	231.234	-0,17%	35,74	35,12	35,74	35,48
01/06/2026	220.322	0,17%	35,38	35,02	35,54	35,54
29/05/2026	266.625	-0,39%	35,74	35,48	36,02	35,48
28/05/2026	214.977	0,11%	35,50	35,32	35,76	35,62
27/05/2026	166.213	-0,89%	35,98	35,52	36,04	35,58
26/05/2026	177.773	-0,66%	36,20	35,66	36,28	35,90
25/05/2026	67.536	0,50%	36,00	36,00	36,28	36,14
22/05/2026	159.333	-0,55%	36,08	35,80	36,20	35,96
21/05/2026	291.194	2,38%	35,48	35,38	36,26	36,16
20/05/2026	308.397	1,20%	35,04	34,94	35,32	35,32
19/05/2026	425.711	-0,51%	35,00	34,86	35,52	34,90
18/05/2026	544.077	0,81%	34,78	34,54	35,08	35,08
15/05/2026	210.352	-1,36%	35,14	34,72	35,14	34,80
14/05/2026	317.891	0,69%	35,28	34,98	35,32	35,28
13/05/2026	327.038	0,40%	35,06	34,88	35,48	35,04
12/05/2026	311.445	-0,57%	35,14	34,78	35,22	34,90
11/05/2026	730.415	0,00%	35,48	35,10	35,50	35,10
08/05/2026	315.230	-0,57%	35,10	34,80	35,28	35,10
07/05/2026	381.120	-2,49%	36,10	35,30	36,12	35,30
06/05/2026	249.435	-1,74%	37,00	36,20	37,08	36,20
05/05/2026	266.529	4,60%	35,64	35,54	36,86	36,84
04/05/2026	144.620	0,29%	35,22	34,96	35,44	35,22
30/04/2026	164.515	1,21%	34,60	34,56	35,28	35,12
29/04/2026	133.400	0,76%	34,50	34,36	34,84	34,70
28/04/2026	121.850	1,29%	34,22	34,10	34,44	34,44
27/04/2026	42.815	0,35%	34,06	33,92	34,48	34,00
24/04/2026	129.051	-0,87%	34,26	33,86	34,34	34,06
23/04/2026	105.446	2,02%	33,66	33,56	34,42	34,36
22/04/2026	130.237	1,08%	33,48	33,32	33,68	33,68
21/04/2026	179.008	-2,06%	34,02	32,92	34,02	33,32
20/04/2026	99.357	1,19%	33,82	33,82	34,38	34,02
17/04/2026	533.251	-1,41%	34,12	33,62	34,28	33,62
16/04/2026	307.537	-1,67%	34,76	34,10	34,86	34,10
15/04/2026	183.688	-1,59%	35,18	34,54	35,24	34,68
14/04/2026	461.970	-0,79%	35,42	35,00	35,46	35,24
13/04/2026	620.789	-0,50%	35,72	35,30	35,80	35,52
10/04/2026	356.842	-0,83%	36,00	35,62	36,12	35,70
09/04/2026	104.547	1,07%	35,64	35,64	36,00	36,00
08/04/2026	176.724	1,31%	36,00	35,36	36,00	35,62
07/04/2026	183.645	0,29%	35,22	35,12	35,84	35,16
02/04/2026	113.528	0,57%	34,36	34,36	35,18	35,06
01/04/2026	94.852	1,16%	34,86	34,56	34,94	34,86
31/03/2026	111.848	0,53%	34,34	34,22	34,70	34,46
30/03/2026	156.057	2,02%	33,34	33,22	34,28	34,28
27/03/2026	124.460	-0,18%	33,62	33,22	33,66	33,60
26/03/2026	185.700	-0,36%	33,26	33,22	33,86	33,66
25/03/2026	151.011	1,50%	33,50	33,48	34,12	33,78
24/03/2026	142.909	1,09%	32,94	32,78	33,32	33,28
23/03/2026	227.866	-1,32%	32,38	32,04	33,64	32,92
20/03/2026	1.234.573	-0,71%	33,52	32,70	33,84	33,36
19/03/2026	206.049	-1,98%	34,00	33,36	34,00	33,60
18/03/2026	190.932	1,30%	33,80	33,64	34,56	34,28
17/03/2026	196.554	1,20%	33,90	33,44	34,12	33,84
16/03/2026	121.639	0,78%	33,16	33,00	33,66	33,44
13/03/2026	262.755	0,73%	32,60	32,16	33,58	33,18
12/03/2026	417.385	-7,63%	35,40	32,94	35,40	32,94
11/03/2026	152.312	0,73%	35,26	35,06	35,76	35,66
10/03/2026	146.675	1,61%	35,12	34,84	35,70	35,40
09/03/2026	159.314	-1,14%	34,42	34,18	34,90	34,84
06/03/2026	238.714	1,03%	35,22	34,74	35,28	35,24
05/03/2026	183.113	0,29%	34,94	34,74	35,46	34,88
04/03/2026	181.584	1,11%	34,28	34,26	34,98	34,78
03/03/2026	452.193	-6,47%	35,98	33,54	36,10	34,40
02/03/2026	193.924	0,38%	36,10	35,84	36,80	36,78
27/02/2026	266.937	1,10%	36,20	35,98	36,66	36,64
26/02/2026	222.718	1,29%	35,80	35,66	36,24	36,24
25/02/2026	143.705	-0,72%	36,10	35,78	36,24	35,78
24/02/2026	158.958	1,46%	35,50	35,48	36,08	36,04
23/02/2026	163.630	-1,22%	35,98	35,18	36,08	35,52
20/02/2026	149.681	1,13%	35,56	35,38	35,96	35,96
19/02/2026	91.720	0,85%	35,18	35,10	35,56	35,56
18/02/2026	130.249	1,09%	35,00	34,86	35,56	35,26
17/02/2026	118.933	0,23%	34,80	34,64	35,30	34,88
16/02/2026	97.149	0,00%	34,98	34,62	35,00	34,80
13/02/2026	148.940	0,00%	34,60	34,40	34,88	34,80
12/02/2026	142.998	-0,63%	35,26	34,58	35,48	34,80
11/02/2026	129.750	0,40%	34,92	34,80	35,06	35,02